Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.048 8.057 7.925 7.986 456,170 -0.04(-0.55%)
Nov 29, 2022 7.854 8.031 7.854 8.031 566,199 +0.19(+2.36%)
Nov 28, 2022 7.819 7.889 7.783 7.845 584,793 -0.07(-0.89%)
Nov 25, 2022 7.907 7.973 7.864 7.916 116,984 +0.04(+0.45%)
Nov 23, 2022 7.872 7.933 7.827 7.880 351,221 -0.02(-0.22%)
Nov 22, 2022 7.783 7.933 7.783 7.898 595,504 +0.16(+2.05%)
Nov 21, 2022 7.713 7.748 7.565 7.739 452,779 -0.08(-1.02%)
Nov 18, 2022 7.633 7.832 7.615 7.819 359,722 +0.10(+1.26%)
Nov 17, 2022 7.695 7.730 7.635 7.721 323,181 -0.06(-0.79%)
Nov 16, 2022 7.704 7.823 7.686 7.783 511,309 -0.11(-1.34%)
Nov 15, 2022 7.916 8.004 7.867 7.889 300,323 +0.01(+0.11%)
Nov 14, 2022 7.898 8.022 7.863 7.880 329,405 -0.03(-0.34%)
Nov 11, 2022 7.951 7.982 7.845 7.907 277,589 +0.00(+0.00%)
Nov 10, 2022 7.907 7.925 7.819 7.907 515,096 +0.23(+2.99%)
Nov 09, 2022 7.898 7.925 7.646 7.677 392,132 -0.23(-2.91%)
Nov 08, 2022 7.942 7.978 7.810 7.907 395,071 +0.00(+0.00%)
Nov 07, 2022 7.880 7.916 7.783 7.907 442,183 +0.07(+0.90%)
Nov 04, 2022 7.872 7.929 7.730 7.836 411,293 +0.02(+0.23%)
Nov 03, 2022 7.686 7.836 7.642 7.819 466,012 +0.11(+1.37%)
Nov 02, 2022 7.819 7.691 7.713 532,366 -0.09(-1.13%)
Nov 01, 2022 7.951 7.951 7.801 7.801 874,256 -0.04(-0.56%)
Oct 31, 2022 7.819 7.894 7.774 7.845 559,485 +0.03(+0.34%)
Oct 28, 2022 7.854 7.854 7.668 7.819 397,187 +0.09(+1.14%)
Oct 27, 2022 7.730 7.819 7.695 7.730 315,386 +0.07(+0.92%)
Oct 26, 2022 7.642 7.695 7.562 7.660 545,856 +0.07(+0.93%)
Oct 25, 2022 7.448 7.589 7.412 7.589 244,812 +0.14(+1.90%)
Oct 24, 2022 7.571 7.571 7.403 7.448 368,823 -0.10(-1.29%)
Oct 21, 2022 7.448 7.545 7.377 7.545 731,817 +0.13(+1.79%)
Oct 20, 2022 7.527 7.562 7.395 7.412 480,601 -0.10(-1.29%)
Oct 19, 2022 7.571 7.590 7.470 7.509 377,200 -0.04(-0.47%)
Oct 18, 2022 7.571 7.624 7.448 7.545 388,058 +0.08(+1.07%)
Oct 17, 2022 7.368 7.518 7.368 7.465 508,945 +0.20(+2.80%)
Oct 14, 2022 7.527 7.554 7.253 7.262 477,951 -0.26(-3.41%)
Oct 13, 2022 7.138 7.536 7.077 7.518 511,048 +0.25(+3.40%)
Oct 12, 2022 7.368 7.412 7.244 7.271 323,111 -0.07(-0.96%)
Oct 11, 2022 7.244 7.430 7.191 7.342 818,981 +0.06(+0.85%)
Oct 10, 2022 7.421 7.589 7.271 7.280 645,612 -0.16(-2.14%)
Oct 07, 2022 7.562 7.598 7.377 7.439 938,766 -0.11(-1.41%)
Oct 06, 2022 7.483 7.598 7.446 7.545 692,844 -0.02(-0.23%)
Oct 05, 2022 7.651 7.651 7.399 7.562 678,534 -0.04(-0.58%)
Oct 04, 2022 7.589 7.730 7.554 7.607 429,676 +0.16(+2.14%)
Oct 03, 2022 7.342 7.580 7.324 7.448 1,111,832 +0.29(+4.07%)
Sep 30, 2022 7.227 7.333 7.156 7.156 589,479 -0.11(-1.58%)
Sep 29, 2022 7.426 7.426 7.094 7.271 616,626 -0.20(-2.66%)
Sep 28, 2022 7.202 7.487 7.116 7.469 604,951 +0.39(+5.48%)
Sep 27, 2022 7.012 7.150 6.917 7.081 685,986 +0.21(+3.01%)
Sep 26, 2022 7.081 7.193 6.831 6.874 1,363,505 -0.29(-4.09%)
Sep 23, 2022 7.495 7.495 7.055 7.167 1,570,006 -0.46(-6.00%)
Sep 22, 2022 7.866 7.883 7.616 7.625 647,957 -0.17(-2.21%)
Sep 21, 2022 7.944 8.019 7.797 7.797 469,928 -0.10(-1.31%)
Sep 20, 2022 7.978 7.978 7.814 7.901 513,493 -0.12(-1.51%)
Sep 19, 2022 7.763 8.021 7.676 8.021 475,962 +0.16(+1.97%)
Sep 16, 2022 8.056 8.056 7.797 7.866 507,095 -0.29(-3.59%)
Sep 15, 2022 8.194 8.263 8.125 8.159 500,915 -0.10(-1.25%)
Sep 14, 2022 8.125 8.332 8.125 8.263 712,172 +0.18(+2.24%)
Sep 13, 2022 8.194 8.280 8.000 8.082 458,006 -0.18(-2.19%)
Sep 12, 2022 8.306 8.323 8.237 8.263 407,696 +0.03(+0.42%)
Sep 09, 2022 8.099 8.228 8.064 8.228 482,082 +0.26(+3.25%)
Sep 08, 2022 7.892 7.987 7.892 7.970 434,256 +0.06(+0.76%)
Sep 07, 2022 7.797 7.944 7.788 7.909 542,534 +0.01(+0.11%)
Sep 06, 2022 8.090 8.090 7.875 7.901 474,821 -0.09(-1.08%)
Sep 02, 2022 7.995 8.082 7.870 7.987 1,053,771 +0.18(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.